Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
64.46
-0.68 (-1.04%)
Jul 29, 2025, 4:00 PM - Market closed
Banner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 65.67 | 65.70 | 64.37 | 64.46 | 64.46 | -1.04% | 201,801 |
| Jul 28, 2025 | 65.10 | 65.55 | 64.78 | 65.14 | 65.14 | 0.12% | 180,111 |
| Jul 25, 2025 | 64.03 | 65.56 | 63.50 | 65.06 | 65.06 | 2.51% | 378,575 |
| Jul 24, 2025 | 65.00 | 65.12 | 63.39 | 63.47 | 63.47 | -2.85% | 166,862 |
| Jul 23, 2025 | 65.52 | 66.30 | 64.56 | 65.34 | 65.34 | 0.08% | 227,240 |
| Jul 22, 2025 | 66.02 | 66.45 | 65.10 | 65.28 | 65.28 | -0.98% | 253,606 |
| Jul 21, 2025 | 66.61 | 67.28 | 65.88 | 65.93 | 65.93 | -0.25% | 151,374 |
| Jul 18, 2025 | 67.70 | 67.70 | 65.57 | 66.09 | 66.09 | -1.67% | 222,898 |
| Jul 17, 2025 | 65.59 | 67.97 | 65.59 | 67.21 | 67.21 | 0.57% | 459,430 |
| Jul 16, 2025 | 67.38 | 67.70 | 66.19 | 66.83 | 66.83 | 0.18% | 357,345 |
| Jul 15, 2025 | 69.25 | 69.83 | 66.67 | 66.71 | 66.71 | -3.88% | 215,130 |
| Jul 14, 2025 | 68.73 | 69.72 | 68.61 | 69.40 | 69.40 | 1.05% | 184,208 |
| Jul 11, 2025 | 68.60 | 69.03 | 67.74 | 68.68 | 68.68 | -0.03% | 240,760 |
| Jul 10, 2025 | 68.55 | 69.51 | 68.11 | 68.70 | 68.70 | -0.33% | 309,844 |
| Jul 9, 2025 | 68.71 | 69.03 | 68.05 | 68.93 | 68.93 | 0.98% | 191,799 |
| Jul 8, 2025 | 68.03 | 69.01 | 66.80 | 68.26 | 68.26 | 0.44% | 168,769 |
| Jul 7, 2025 | 68.23 | 69.12 | 66.34 | 67.96 | 67.96 | -1.03% | 206,952 |
| Jul 3, 2025 | 68.17 | 69.12 | 67.41 | 68.67 | 68.67 | 1.42% | 133,203 |
| Jul 2, 2025 | 66.58 | 67.75 | 63.37 | 67.71 | 67.71 | 1.61% | 243,955 |
| Jul 1, 2025 | 63.70 | 67.12 | 63.70 | 66.64 | 66.64 | 3.87% | 200,567 |
| Jun 30, 2025 | 64.25 | 64.63 | 63.65 | 64.15 | 64.15 | 0.20% | 204,159 |
| Jun 27, 2025 | 64.22 | 64.51 | 63.37 | 64.02 | 64.02 | -0.76% | 383,782 |
| Jun 26, 2025 | 63.11 | 64.66 | 62.96 | 64.51 | 64.51 | 2.17% | 129,592 |
| Jun 25, 2025 | 63.53 | 63.59 | 63.03 | 63.14 | 63.14 | -0.57% | 105,663 |
| Jun 24, 2025 | 63.86 | 64.82 | 60.02 | 63.50 | 63.50 | 0.38% | 217,420 |
| Jun 23, 2025 | 61.78 | 63.37 | 61.30 | 63.26 | 63.26 | 2.28% | 193,342 |
| Jun 20, 2025 | 62.62 | 62.95 | 61.80 | 61.85 | 61.85 | -0.56% | 554,481 |
| Jun 18, 2025 | 60.94 | 62.73 | 60.71 | 62.20 | 62.20 | 1.65% | 311,336 |
| Jun 17, 2025 | 60.17 | 61.47 | 60.12 | 61.19 | 61.19 | 0.77% | 216,215 |
| Jun 16, 2025 | 62.01 | 62.32 | 60.68 | 60.72 | 60.72 | -1.30% | 196,854 |
| Jun 13, 2025 | 61.43 | 62.14 | 60.73 | 61.52 | 61.52 | -1.32% | 193,199 |
| Jun 12, 2025 | 62.12 | 62.51 | 61.16 | 62.34 | 62.34 | -0.21% | 138,215 |
| Jun 11, 2025 | 63.61 | 63.67 | 62.37 | 62.47 | 62.47 | -1.44% | 179,784 |
| Jun 10, 2025 | 63.10 | 63.65 | 62.58 | 63.38 | 63.38 | 1.05% | 120,618 |
| Jun 9, 2025 | 62.53 | 63.40 | 62.37 | 62.72 | 62.72 | 0.48% | 140,500 |
| Jun 6, 2025 | 61.80 | 62.51 | 61.16 | 62.42 | 62.42 | 2.04% | 135,067 |
| Jun 5, 2025 | 61.18 | 61.54 | 60.61 | 61.17 | 61.17 | -0.02% | 141,171 |
| Jun 4, 2025 | 61.81 | 62.00 | 60.98 | 61.18 | 61.18 | -1.26% | 129,100 |
| Jun 3, 2025 | 60.99 | 62.00 | 60.57 | 61.96 | 61.96 | 1.27% | 194,202 |
| Jun 2, 2025 | 61.42 | 61.58 | 60.41 | 61.18 | 61.18 | -0.76% | 140,978 |
| May 30, 2025 | 61.62 | 61.93 | 61.19 | 61.65 | 61.65 | -0.44% | 190,438 |
| May 29, 2025 | 61.72 | 63.49 | 61.21 | 61.92 | 61.92 | 0.80% | 157,500 |
| May 28, 2025 | 62.54 | 63.33 | 61.36 | 61.43 | 61.43 | -2.07% | 141,318 |
| May 27, 2025 | 62.46 | 63.72 | 61.72 | 62.73 | 62.73 | 1.46% | 171,910 |
| May 23, 2025 | 61.16 | 62.02 | 60.94 | 61.83 | 61.83 | -0.47% | 185,443 |
| May 22, 2025 | 62.16 | 62.93 | 61.97 | 62.12 | 62.12 | -0.86% | 103,781 |
| May 21, 2025 | 63.58 | 64.00 | 62.56 | 62.66 | 62.66 | -2.67% | 167,654 |
| May 20, 2025 | 64.76 | 65.01 | 64.05 | 64.38 | 64.38 | -0.59% | 177,812 |
| May 19, 2025 | 64.10 | 64.84 | 63.11 | 64.76 | 64.76 | -0.05% | 181,058 |
| May 16, 2025 | 65.31 | 65.32 | 64.49 | 64.79 | 64.79 | -0.81% | 240,520 |